Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.00021 | ... | ... | 1.413 | 0.023 | 1.436 | 550 | 0.001 | 0 | 0.001 | ... | ... | -0.000021 |
| -0.000207 | ... | ... | 1.388 | 0.023 | 1.411 | 575 | 0.001 | 0 | 0.001 | ... | ... | -0.000021 |
| -0.000205 | ... | ... | 1.363 | 0.023 | 1.386 | 600 | 0.001 | 0 | 0.001 | ... | ... | -0.000021 |
| -0.000203 | ... | ... | 1.338 | 0.023 | 1.361 | 625 | 0.001 | 0 | 0.001 | ... | ... | -0.000021 |
| -0.0002 | ... | ... | 1.313 | 0.023 | 1.336 | 650 | 0.001 | 0 | 0.001 | ... | ... | -0.000021 |
| -0.000197 | ... | ... | 1.288 | 0.023 | 1.311 | 675 | 0.001 | 0 | 0.001 | ... | ... | -0.000021 |
| -0.000194 | ... | ... | 1.263 | 0.023 | 1.286 | 700 | 0.001 | 0 | 0.001 | ... | ... | -0.000021 |
| -0.000191 | ... | ... | 1.238 | 0.023 | 1.261 | 725 | 0.001 | 0 | 0.001 | ... | ... | -0.000021 |
| -0.000188 | ... | ... | 1.213 | 0.023 | 1.236 | 750 | 0.001 | 0 | 0.001 | ... | ... | -0.000021 |
| -0.000185 | ... | ... | 1.188 | 0.023 | 1.211 | 775 | 0.001 | 0 | 0.001 | ... | ... | -0.000021 |
| -0.000182 | ... | ... | 1.163 | 0.023 | 1.186 | 800 | 0.001 | 0 | 0.001 | ... | ... | -0.000021 |
| -0.000178 | ... | ... | 1.138 | 0.023 | 1.161 | 825 | 0.001 | 0 | 0.001 | ... | ... | -0.000021 |
| -0.000175 | ... | ... | 1.113 | 0.023 | 1.136 | 850 | 0.001 | 0 | 0.001 | ... | ... | -0.000021 |
| -0.000172 | ... | ... | 1.088 | 0.023 | 1.111 | 875 | 0.001 | 0 | 0.001 | ... | ... | -0.00002 |
| -0.000168 | ... | ... | 1.063 | 0.023 | 1.086 | 900 | 0.001 | 0 | 0.001 | ... | ... | -0.00002 |
| -0.000165 | ... | ... | 1.038 | 0.023 | 1.061 | 925 | 0.001 | 0 | 0.001 | ... | ... | -0.00002 |
| -0.000161 | ... | ... | 1.013 | 0.023 | 1.036 | 950 | 0.001 | 0 | 0.001 | ... | ... | -0.00002 |
| -0.000158 | ... | ... | 0.988 | 0.023 | 1.011 | 975 | 0.001 | 0 | 0.001 | ... | ... | -0.00002 |
| -0.000154 | ... | ... | 0.963 | 0.023 | 0.986 | 1000 | 0.001 | 0 | 0.001 | ... | ... | -0.00002 |
| -0.00015 | ... | ... | 0.938 | 0.023 | 0.961 | 1025 | 0.001 | 0 | 0.001 | ... | ... | -0.00002 |
| -0.000147 | ... | ... | 0.913 | 0.023 | 0.936 | 1050 | 0.001 | 0 | 0.001 | ... | ... | -0.00002 |
| -0.000143 | ... | ... | 0.888 | 0.023 | 0.911 | 1075 | 0.001 | 0 | 0.001 | ... | ... | -0.00002 |
| -0.000139 | ... | ... | 0.863 | 0.023 | 0.886 | 1100 | 0.001 | 0 | 0.001 | ... | ... | -0.00002 |
| -0.000136 | ... | ... | 0.838 | 0.023 | 0.861 | 1125 | 0.001 | 0 | 0.001 | ... | ... | -0.00002 |
| -0.000132 | ... | ... | 0.813 | 0.023 | 0.836 | 1150 | 0.001 | 0 | 0.001 | ... | ... | -0.00002 |
| -0.000128 | ... | ... | 0.788 | 0.023 | 0.811 | 1175 | 0.001 | 0 | 0.001 | ... | ... | -0.00002 |
| -0.000124 | ... | ... | 0.763 | 0.023 | 0.786 | 1200 | 0.001 | 0 | 0.001 | ... | ... | -0.000019 |
| -0.00012 | ... | ... | 0.738 | 0.023 | 0.761 | 1225 | 0.001 | 0 | 0.001 | ... | ... | -0.000019 |
| -0.000117 | ... | ... | 0.713 | 0.023 | 0.736 | 1250 | 0.001 | 0 | 0.001 | ... | ... | -0.000019 |
| -0.000113 | ... | ... | 0.688 | 0.023 | 0.711 | 1275 | 0.001 | 0 | 0.001 | ... | ... | -0.000019 |
| -0.000109 | ... | ... | 0.663 | 0.023 | 0.686 | 1300 | 0.001 | 0 | 0.001 | ... | ... | -0.000019 |
| -0.000105 | ... | ... | 0.638 | 0.023 | 0.661 | 1325 | 0.001 | 0 | 0.001 | ... | ... | -0.000019 |
| -0.000101 | ... | ... | 0.613 | 0.023 | 0.636 | 1350 | 0.001 | 0 | 0.001 | ... | ... | -0.000019 |
| -0.000097 | ... | ... | 0.588 | 0.023 | 0.611 | 1375 | 0.001 | 0 | 0.001 | ... | ... | -0.000019 |
| -0.000093 | ... | ... | 0.563 | 0.023 | 0.586 | 1400 | 0.001 | 0 | 0.001 | ... | ... | -0.000019 |
| -0.000089 | ... | ... | 0.538 | 0.023 | 0.561 | 1425 | 0.001 | 0 | 0.001 | ... | ... | -0.000018 |
| -0.000085 | ... | ... | 0.513 | 0.023 | 0.536 | 1450 | 0.001 | 0 | 0.001 | ... | ... | -0.000018 |
| -0.000082 | ... | ... | 0.488 | 0.023 | 0.511 | 1475 | 0.001 | -0.001 | 0.001 | ... | ... | -0.000018 |
| -0.000078 | ... | ... | 0.463 | 0.023 | 0.486 | 1500 | 0.001 | 0 | 0.001 | ... | ... | -0.000032 |
| -0.000074 | ... | ... | 0.438 | 0.023 | 0.461 | 1525 | 0.001 | 0 | 0.001 | ... | ... | -0.000031 |
| -0.00007 | ... | ... | 0.413 | 0.023 | 0.436 | 1550 | 0.002 | 0 | 0.002 | ... | ... | -0.000053 |
| -0.000066 | ... | ... | 0.389 | 0.022 | 0.411 | 1575 | 0.002 | -0.001 | 0.003 | ... | ... | -0.000053 |
| -0.000077 | ... | ... | 0.365 | 0.022 | 0.387 | 1600 | 0.003 | -0.001 | 0.004 | ... | ... | -0.000071 |
| -0.000087 | ... | ... | 0.341 | 0.022 | 0.363 | 1625 | 0.004 | -0.002 | 0.006 | ... | ... | -0.000087 |
| -0.00011 | ... | ... | 0.318 | 0.022 | 0.340 | 1650 | 0.006 | -0.001 | 0.007 | ... | ... | -0.000116 |
| -0.000118 | ... | ... | 0.295 | 0.021 | 0.316 | 1675 | 0.008 | -0.002 | 0.010 | ... | ... | -0.00014 |
| -0.000148 | ... | ... | 0.273 | 0.021 | 0.294 | 1700 | 0.010 | -0.003 | 0.013 | ... | ... | -0.00016 |
| -0.000173 | ... | ... | 0.252 | 0.020 | 0.272 | 1725 | 0.013 | -0.003 | 0.016 | ... | ... | -0.000188 |
| -0.000194 | ... | ... | 0.231 | 0.019 | 0.250 | 1750 | 0.017 | -0.003 | 0.020 | ... | ... | -0.00022 |
| -0.000227 | ... | ... | 0.211 | 0.019 | 0.230 | 1775 | 0.021 | -0.004 | 0.025 | ... | ... | -0.000245 |
| -0.000254 | ... | ... | 0.192 | 0.018 | 0.210 | 1800 | 0.026 | -0.005 | 0.031 | ... | ... | -0.000272 |
| -0.000282 | ... | ... | 0.174 | 0.017 | 0.191 | 1825 | 0.032 | -0.005 | 0.037 | ... | ... | -0.000299 |
| -0.000308 | ... | ... | 0.157 | 0.016 | 0.173 | 1850 | 0.039 | -0.006 | 0.045 | ... | ... | -0.000324 |
| -0.000336 | ... | ... | 0.141 | 0.016 | 0.157 | 1875 | 0.047 | -0.007 | 0.054 | ... | ... | -0.000346 |
| -0.000356 | ... | ... | 0.126 | 0.015 | 0.141 | 1900 | 0.056 | -0.008 | 0.064 | ... | ... | -0.000365 |
| -0.000372 | ... | ... | 0.113 | 0.013 | 0.126 | 1925 | 0.066 | -0.009 | 0.075 | ... | ... | -0.00038 |
| -0.000388 | ... | ... | 0.100 | 0.013 | 0.113 | 1950 | 0.077 | -0.010 | 0.087 | ... | ... | -0.00039 |
| -0.000395 | ... | ... | 0.089 | 0.011 | 0.100 | 1975 | 0.089 | -0.012 | 0.101 | ... | ... | -0.000396 |
| -0.000402 | ... | ... | 0.078 | 0.011 | 0.089 | 2000 | 0.103 | -0.012 | 0.115 | ... | ... | -0.000401 |
| -0.000404 | ... | ... | 0.069 | 0.010 | 0.079 | 2025 | 0.117 | -0.013 | 0.130 | ... | ... | -0.000397 |
| -0.000398 | ... | ... | 0.060 | 0.009 | 0.069 | 2050 | 0.133 | -0.014 | 0.147 | ... | ... | -0.000394 |
| -0.000392 | ... | ... | 0.053 | 0.008 | 0.061 | 2075 | 0.149 | -0.015 | 0.164 | ... | ... | -0.000383 |
| -0.00038 | ... | ... | 0.046 | 0.007 | 0.053 | 2100 | 0.166 | -0.015 | 0.181 | ... | ... | -0.00037 |
| -0.000365 | ... | ... | 0.040 | 0.006 | 0.046 | 2125 | 0.184 | -0.016 | 0.200 | ... | ... | -0.000354 |
| -0.00035 | ... | ... | 0.034 | 0.006 | 0.040 | 2150 | 0.202 | -0.017 | 0.219 | ... | ... | -0.000332 |
| -0.000328 | ... | ... | 0.029 | 0.005 | 0.034 | 2175 | 0.222 | -0.017 | 0.239 | ... | ... | -0.000316 |
| -0.000314 | ... | ... | 0.025 | 0.005 | 0.030 | 2200 | 0.242 | -0.018 | 0.260 | ... | ... | -0.000295 |
| -0.000287 | ... | ... | 0.022 | 0.003 | 0.025 | 2225 | 0.262 | -0.019 | 0.281 | ... | ... | -0.000269 |
| -0.000271 | ... | ... | 0.018 | 0.004 | 0.022 | 2250 | 0.283 | -0.020 | 0.303 | ... | ... | -0.000246 |
| -0.000252 | ... | ... | 0.016 | 0.003 | 0.019 | 2275 | 0.305 | -0.020 | 0.325 | ... | ... | -0.000227 |
| -0.00023 | ... | ... | 0.013 | 0.003 | 0.016 | 2300 | 0.327 | -0.021 | 0.348 | ... | ... | -0.000205 |
| -0.000214 | ... | ... | 0.011 | 0.003 | 0.014 | 2325 | 0.350 | -0.021 | 0.371 | ... | ... | -0.000191 |
| -0.000196 | ... | ... | 0.010 | 0.002 | 0.012 | 2350 | 0.373 | -0.021 | 0.394 | ... | ... | -0.000175 |
| -0.000175 | ... | ... | 0.008 | 0.002 | 0.010 | 2375 | 0.396 | -0.021 | 0.417 | ... | ... | -0.000157 |
| -0.000165 | ... | ... | 0.007 | 0.002 | 0.009 | 2400 | 0.420 | -0.021 | 0.441 | ... | ... | -0.000149 |
| -0.000139 | ... | ... | 0.006 | 0.001 | 0.007 | 2425 | 0.443 | -0.022 | 0.465 | ... | ... | -0.000128 |
| -0.000126 | ... | ... | 0.005 | 0.001 | 0.006 | 2450 | 0.467 | -0.022 | 0.489 | ... | ... | -0.000118 |
| -0.000111 | ... | ... | 0.004 | 0.001 | 0.005 | 2475 | 0.491 | -0.022 | 0.513 | ... | ... | -0.000108 |
| -0.000112 | ... | ... | 0.004 | 0.001 | 0.005 | 2500 | 0.516 | -0.022 | 0.538 | ... | ... | -0.000112 |
| -0.000096 | ... | ... | 0.003 | 0.001 | 0.004 | 2525 | 0.540 | -0.022 | 0.562 | ... | ... | -0.000101 |
| -0.000078 | ... | ... | 0.003 | 0 | 0.003 | 2550 | 0.565 | -0.022 | 0.587 | ... | ... | -0.000105 |
| -0.000078 | ... | ... | 0.002 | 0.001 | 0.003 | 2575 | 0.589 | -0.023 | 0.612 | ... | ... | -0.000094 |
| -0.000057 | ... | ... | 0.002 | 0 | 0.002 | 2600 | 0.614 | -0.023 | 0.637 | ... | ... | -0.000098 |
| -0.000058 | ... | ... | 0.001 | 0.001 | 0.002 | 2625 | 0.639 | -0.023 | 0.662 | ... | ... | -0.000102 |
| -0.000033 | ... | ... | 0.001 | 0 | 0.001 | 2650 | 0.664 | -0.023 | 0.687 | ... | ... | -0.000106 |
| -0.000034 | ... | ... | 0.001 | 0 | 0.001 | 2675 | 0.689 | -0.023 | 0.712 | ... | ... | -0.00011 |
| -0.000034 | ... | ... | 0.001 | 0 | 0.001 | 2700 | 0.714 | -0.023 | 0.737 | ... | ... | -0.000114 |
| -0.000034 | ... | ... | 0.001 | 0 | 0.001 | 2725 | 0.739 | -0.023 | 0.762 | ... | ... | -0.000118 |
| -0.000034 | ... | ... | 0.001 | 0 | 0.001 | 2750 | 0.764 | -0.023 | 0.787 | ... | ... | -0.000122 |
| -0.000035 | ... | ... | 0.001 | 0.001 | 0.001 | 2775 | 0.789 | -0.023 | 0.812 | ... | ... | -0.000126 |
| -0.00002 | ... | ... | 0.001 | 0 | 0.001 | 2800 | 0.814 | -0.023 | 0.837 | ... | ... | -0.00013 |
| -0.00002 | ... | ... | 0.001 | 0 | 0.001 | 2825 | 0.839 | -0.023 | 0.862 | ... | ... | -0.000134 |
| -0.00002 | ... | ... | 0.001 | 0 | 0.001 | 2850 | 0.864 | -0.023 | 0.887 | ... | ... | -0.000138 |
| -0.00002 | ... | ... | 0.001 | 0 | 0.001 | 2875 | 0.889 | -0.023 | 0.912 | ... | ... | -0.000141 |
| -0.00002 | ... | ... | 0.001 | 0 | 0.001 | 2900 | 0.914 | -0.023 | 0.937 | ... | ... | -0.000145 |
| -0.00002 | ... | ... | 0.001 | 0 | 0.001 | 2925 | 0.939 | -0.023 | 0.962 | ... | ... | -0.000149 |
| -0.00002 | ... | ... | 0.001 | 0 | 0.001 | 2950 | 0.964 | -0.023 | 0.987 | ... | ... | -0.000153 |
| -0.00002 | ... | ... | 0.001 | 0 | 0.001 | 2975 | 0.989 | -0.023 | 1.012 | ... | ... | -0.000157 |
| -0.00002 | ... | ... | 0.001 | 0 | 0.001 | 3000 | 1.014 | -0.023 | 1.037 | ... | ... | -0.000161 |
Disclaimer:
Market data is being provided by Telvent DTN and is the property of CME Group Inc. and its licensors. All rights reserved. Market data is delayed at least 10 minutes. Website content is intended solely for users personal use and may not be redistributed. Sources are believed to be reliable, but the accuracy of data cannot be guaranteed. Futures and options trading involve significant risk of loss and may not be suitable for everyone. Carefully consider whether such trading is suitable for you in light of your financial condition. Past performance is not indicative of future results. DairyVisor Inc. is registered with the CFTC as an introducing broker and is a member of the NFA.